Algreen Historical Data - ALGRE | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Algreen (ALGRE)
Algreen (ALGRE) Historical

Algreen (ALGRE)

0.0028

0.00

( 0.00% )

Updated: 03:09:09

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0004	-12.5	0.0032	0.0038	0.0024	36983820	0.00311826	DE
4	-0.0012	-30	0.004	0.0074	0.0024	39211695	0.00456261	DE
12	0.0026	1300	0.0002	0.0078	0.0002	33499390	0.00392092	DE
26	0.0004	16.6666666667	0.0024	0.0078	0.0002	26859294	0.00245132	DE
52	0.0026	1300	0.0002	0.24	0.0001	15571884	0.00241325	DE
156	-0.0572	-95.3333333333	0.06	0.28	0.0001	18081067	0.00301245	DE
260	-0.0572	-95.3333333333	0.06	0.28	0.0001	18081067	0.00301245	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721752200	0.0028	-0.0002	-6.67	0.0028	0.003	0.0023999	42358282
1721665800	0.003	-0.0002	-6.25	0.0032	0.0032	0.0023999	25182340
1721406600	0.0032	0	0.00	0.0032	0.0032	0.0032	0
1721320200	0.0032	-0.0002	-5.88	0.0034	0.0038	0.003	30955195
1721233800	0.0034	0.0004	13.33	0.0032	0.0038	0.003	49439464
1721147400	0.003	0	0.00	0.0032	0.0032	0.0028	32882736
1721061000	0.003	-0.0002	-6.25	0.003	0.0038	0.003	23104586
1720801800	0.0032	-0.0008	-20.00	0.0044	0.0044	0.003	83423408
1720715400	0.004	-0.0018	-31.04	0.0056	0.0057999	0.004	66365449
1720629000	0.0057999	-0.0002	-3.33	0.0057999	0.006	0.0054	10664652
1720542600	0.006	0.0008	15.38	0.0052	0.0064	0.0046	39898169
1720456200	0.0052	-0.0016	-23.53	0.0054	0.006	0.0052	16896787
1720197000	0.0068	-0.0006	-8.11	0.0057999	0.0068	0.005	33386900
1720110600	0.0074	0.0026001	54.17	0.0046	0.0074	0.0036	62161075
1720024200	0.0047999	0	0.00	0.0046	0.0047999	0.0042	8198873
1719937800	0.0047999	-0.0002	-4.00	0.0047999	0.005	0.004	37382337
1719851400	0.005	-0.0008	-13.79	0.006	0.006	0.0046	55348707
1719592200	0.0057999	-0.0006	-9.38	0.0056	0.0068	0.0056	20761214
1719505800	0.0064	0.002	45.45	0.0046	0.0064	0.0046	38196741
1719419400	0.0044	0	0.00	0.004	0.006	0.0038	68415298
1719333000	0.0044	-0.0006	-12.00	0.0046	0.006	0.0038	64448220
1719246600	0.005	-0.0006	-10.71	0.0056	0.0056	0.0042	25093764
1718987400	0.0056	-0.0004	-6.67	0.006	0.0062	0.0042	71414049
1718901000	0.006	-0.0004	-6.25	0.0064	0.0068	0.0054	15699437
1718814600	0.0064	0	0.00	0.006	0.0064	0.0054	58692177
1718728200	0.0064	0	0.00	0.0064	0.0078	0.0054	60051403
1718641800	0.0064	0.001	18.52	0.0052	0.007	0.0044	58548482
1718382600	0.0054	-0.0006	-10.00	0.0064	0.0078	0.0044	88474857
1718296200	0.006	0.0034	130.77	0.0026	0.006	0.0026	172222003
1718209800	0.0026	0.0008	44.44	0.0014	0.0026	0.0014	47333412
1718123400	0.0018	0.0008	80.00	0.0016	0.0018	0.0011999	17197796
1718037000	0.001	0	0.00	0.001	0.001	0.001	0
1717777800	0.001	0.0004001	66.69	0.0005999	0.0016	0.0004	156995197
1717691400	0.0005999	0.0001999	49.98	0.0004	0.0005999	0.0002	84284886
1717605000	0.0004	0.0002	100.00	0.0004	0.0004	0.0002	18334624
1717518600	0.0002	0	0.00	0.0002	0.0004	0.0002	26064638
1717432200	0.0002	0	0.00	0.0002	0.0002	0.0002	54497756
1717173000	0.0002	0	0.00	0.0002	0.0002	0.0002	250000
1717086600	0.0002	0	0.00	0.0002	0.0002	0.0002	21000
1717000200	0.0002	0	0.00	0.0002	0.0002	0.0002	751096
1716913800	0.0002	0	0.00	0.0002	0.0002	0.0002	2875000
1716827400	0.0002	0	0.00	0.0002	0.0002	0.0002	14382021
1716568200	0.0002	0	0.00	0.0002	0.0002	0.0002	102125
1716481800	0.0002	0	0.00	0.0002	0.0002	0.0002	200192
1716395400	0.0002	0	0.00	0.0002	0.0002	0.0002	435214
1716309000	0.0002	0	0.00	0.0002	0.0002	0.0002	50216
1716222600	0.0002	0	0.00	0.0002	0.0002	0.0002	1860100
1715963400	0.0002	0	0.00	0.0002	0.0002	0.0002	4607053
1715877000	0.0002	0	0.00	0.0002	0.0002	0.0002	12160772
1715790600	0.0002	0	0.00	0.0002	0.0002	0.0002	15272
1715704200	0.0002	0	0.00	0.0002	0.0002	0.0002	0
1715617800	0.0002	0	0.00	0.0002	0.0002	0.0002	170120
1715358600	0.0002	0	0.00	0.0002	0.0002	0.0002	30072
1715272200	0.0002	0	0.00	0.0002	0.0002	0.0002	5074
1715185800	0.0002	0	0.00	0.0002	0.0002	0.0002	2500334
1715099400	0.0002	0	0.00	0.0002	0.0002	0.0002	10144
1715013000	0.0002	0	0.00	0.0002	0.0002	0.0002	836048
1714753800	0.0002	0	0.00	0.0004	0.0004	0.0002	14867940
1714667400	0.0002	0	0.00	0.0002	0.0004	0.0002	55461125
1714494600	0.0002	0	0.00	0.0002	0.0002	0.0002	248048
1714408200	0.0002	0	0.00	0.0002	0.0002	0.0002	400000
1714149000	0.0002	0	0.00	0.0002	0.0002	0.0002	563636
1714062600	0.0002	0	0.00	0.0002	0.0002	0.0002	1721288
1713976200	0.0002	0	0.00	0.0002	0.0002	0.0002	4944464

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions